华媒控股 sz.000607
3.76
-1.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.08 | 4.11 | 4.03 | 4.10 | +0.99% | 0.44 | 1.23% |
| 2025-06-24 | 4.03 | 4.11 | 4.00 | 4.06 | +1.25% | 0.41 | 1.14% |
| 2025-06-23 | 3.90 | 4.02 | 3.86 | 4.01 | +2.04% | 0.37 | 1.05% |
| 2025-06-20 | 4.07 | 4.11 | 3.91 | 3.93 | -3.68% | 0.53 | 1.51% |
| 2025-06-19 | 4.10 | 4.16 | 4.03 | 4.08 | -0.97% | 0.48 | 1.32% |
| 2025-06-18 | 4.21 | 4.24 | 4.10 | 4.12 | -2.60% | 0.78 | 2.13% |
| 2025-06-17 | 4.20 | 4.44 | 4.17 | 4.23 | +0.71% | 1.47 | 3.88% |
| 2025-06-16 | 4.06 | 4.21 | 4.02 | 4.20 | +3.19% | 0.82 | 2.22% |
| 2025-06-13 | 4.17 | 4.18 | 4.05 | 4.07 | -2.86% | 0.65 | 1.80% |
| 2025-06-12 | 4.18 | 4.21 | 4.16 | 4.19 | 0.00% | 0.68 | 1.83% |
| 2025-06-11 | 4.14 | 4.21 | 4.11 | 4.19 | +0.96% | 0.88 | 2.38% |
| 2025-06-10 | 4.16 | 4.19 | 4.05 | 4.15 | -0.72% | 1.54 | 4.22% |
| 2025-06-09 | 3.97 | 4.37 | 3.96 | 4.18 | +5.29% | 2.14 | 5.72% |
| 2025-06-06 | 4.01 | 4.06 | 3.94 | 3.97 | -1.00% | 0.31 | 0.89% |
| 2025-06-05 | 3.93 | 4.03 | 3.92 | 4.01 | +1.52% | 0.51 | 1.45% |
| 2025-06-04 | 3.99 | 4.02 | 3.92 | 3.95 | -0.50% | 0.54 | 1.55% |
| 2025-06-03 | 3.92 | 4.14 | 3.91 | 3.97 | +1.28% | 0.81 | 2.27% |
| 2025-05-30 | 4.03 | 4.14 | 3.89 | 3.92 | -0.76% | 1.08 | 3.07% |
| 2025-05-29 | 3.76 | 4.08 | 3.73 | 3.95 | +4.77% | 0.84 | 2.41% |
| 2025-05-28 | 3.81 | 3.84 | 3.73 | 3.77 | -1.31% | 0.27 | 0.80% |